시장 데이터를 불러오는 중
전체 종목
삼진식품 과거 주가
0013V0.KQ · KOSDAQ
주요 제품·사업: 반찬용 어묵, 국탕용 어묵 등 어묵관련 제품 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0013V0.KQ · KOSDAQ
주요 제품·사업: 반찬용 어묵, 국탕용 어묵 등 어묵관련 제품 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,620 | ₩5,810 | ₩5,470 | ₩5,470 | -2.67% | 12.8만 |
| 2026.10.07 | ₩5,350 | ₩5,680 | ₩5,350 | ₩5,600 | +4.67% | 11.4만 |
| 2026.10.06 | ₩5,510 | ₩5,550 | ₩5,290 | ₩5,400 | -2.00% | 6.4만 |
| 2026.10.02 | ₩5,400 | ₩5,620 | ₩5,270 | ₩5,500 | +1.85% | 8.2만 |
| 2026.10.01 | ₩5,040 | ₩5,670 | ₩5,030 | ₩5,400 | +7.14% | 41.7만 |
| 2026.09.30 | ₩5,030 | ₩5,090 | ₩4,965 | ₩4,990 | -0.80% | 7.7천 |
| 2026.09.29 | ₩5,000 | ₩5,100 | ₩4,900 | ₩4,980 | -0.40% | 2만 |
| 2026.09.28 | ₩4,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,860 |
| ₩4,990 |
| +2.25% |
| 1.6만 |
| 2026.09.23 | ₩4,960 | ₩5,000 | ₩4,820 | ₩4,880 | -1.61% | 4.5만 |
|---|
| 2026.09.22 | ₩5,160 | ₩5,200 | ₩4,975 | ₩4,975 | -3.59% | 4.6만 |
|---|
| 2026.09.21 | ₩5,190 | ₩5,230 | ₩5,150 | ₩5,200 | +0.19% | 2.1만 |
|---|
| 2026.09.18 | ₩5,180 | ₩5,280 | ₩5,180 | ₩5,200 | +0.39% | 2.8만 |
|---|
| 2026.09.17 | ₩5,330 | ₩5,350 | ₩5,190 | ₩5,200 | -2.44% | 3.7만 |
|---|
| 2026.09.16 | ₩5,190 | ₩5,330 | ₩5,180 | ₩5,190 | 0.00% | 3.3만 |
|---|
| 2026.09.15 | ₩5,210 | ₩5,250 | ₩5,150 | ₩5,230 | +0.38% | 2.3만 |
|---|
| 2026.09.14 | ₩5,170 | ₩5,310 | ₩5,170 | ₩5,200 | +0.58% | 1.8만 |
|---|
| 2026.09.11 | ₩5,160 | ₩5,320 | ₩5,120 | ₩5,290 | +2.52% | 3.8만 |
|---|
| 2026.09.10 | ₩5,020 | ₩5,610 | ₩5,020 | ₩5,230 | +4.18% | 21.6만 |
|---|
| 2026.09.09 | ₩4,990 | ₩5,030 | ₩4,975 | ₩5,020 | +0.60% | 9.9천 |
|---|
| 2026.09.08 | ₩4,995 | ₩5,040 | ₩4,975 | ₩4,985 | -0.20% | 2만 |
|---|
| 2026.09.07 | ₩4,990 | ₩5,030 | ₩4,875 | ₩4,995 | +0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩5,010 | ₩5,060 | ₩4,805 | ₩4,990 | -0.40% | 3만 |
|---|
| 2026.09.03 | ₩5,080 | ₩5,170 | ₩4,980 | ₩5,010 | -1.38% | 5.7만 |
|---|
| 2026.09.02 | ₩4,985 | ₩6,120 | ₩4,905 | ₩5,070 | +1.71% | 72.5만 |
|---|
| 2026.09.01 | ₩4,980 | ₩5,080 | ₩4,895 | ₩4,985 | +0.10% | 3.3만 |
|---|
| 2026.08.31 | ₩5,180 | ₩5,180 | ₩4,885 | ₩5,080 | -1.93% | 5.4만 |
|---|
| 2026.08.28 | ₩5,050 | ₩5,200 | ₩5,050 | ₩5,180 | +2.57% | 1.4만 |
|---|
| 2026.08.27 | ₩5,200 | ₩5,200 | ₩5,060 | ₩5,140 | -1.15% | 2.6만 |
|---|
| 2026.08.26 | ₩5,260 | ₩5,295 | ₩5,130 | ₩5,280 | +0.38% | 1.4만 |
|---|
| 2026.08.25 | ₩5,050 | ₩5,260 | ₩5,040 | ₩5,260 | +4.16% | 2.2만 |
|---|
| 2026.08.24 | ₩5,100 | ₩5,190 | ₩5,080 | ₩5,140 | +0.78% | 9.1천 |
|---|
| 2026.08.21 | ₩5,200 | ₩5,210 | ₩5,100 | ₩5,150 | -0.96% | 2.1만 |
|---|
| 2026.08.20 | ₩5,140 | ₩5,320 | ₩5,140 | ₩5,240 | +1.95% | 3.8만 |
|---|
| 2026.08.19 | ₩5,210 | ₩5,230 | ₩5,010 | ₩5,180 | -0.58% | 2.3만 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,470 | ₩5,190 | ₩5,260 | -2.41% | 1.7만 |
|---|
| 2026.08.14 | ₩5,340 | ₩5,480 | ₩5,280 | ₩5,390 | +0.94% | 2.9만 |
|---|
| 2026.08.13 | ₩5,440 | ₩5,490 | ₩5,310 | ₩5,380 | -1.10% | 2.4만 |
|---|
| 2026.08.12 | ₩5,300 | ₩5,460 | ₩5,230 | ₩5,400 | +1.89% | 1.9만 |
|---|
| 2026.08.11 | ₩5,230 | ₩5,370 | ₩5,150 | ₩5,310 | +1.53% | 2.8만 |
|---|
| 2026.08.10 | ₩4,995 | ₩5,340 | ₩4,985 | ₩5,230 | +4.70% | 4.1만 |
|---|
| 2026.08.07 | ₩4,915 | ₩4,975 | ₩4,875 | ₩4,940 | +0.51% | 1.1만 |
|---|
| 2026.08.06 | ₩4,915 | ₩4,960 | ₩4,810 | ₩4,950 | +0.71% | 1.2만 |
|---|
| 2026.08.05 | ₩4,850 | ₩4,950 | ₩4,850 | ₩4,915 | +1.34% | 1.1만 |
|---|
| 2026.08.04 | ₩4,625 | ₩4,850 | ₩4,620 | ₩4,840 | +4.65% | 1만 |
|---|
| 2026.08.03 | ₩4,575 | ₩4,755 | ₩4,525 | ₩4,670 | +2.08% | 1.3만 |
|---|
| 2026.07.31 | ₩4,315 | ₩4,645 | ₩4,310 | ₩4,575 | +6.03% | 4.2만 |
|---|
| 2026.07.30 | ₩3,965 | ₩4,500 | ₩3,965 | ₩4,330 | +9.21% | 5.7만 |
|---|
| 2026.07.29 | ₩4,695 | ₩4,850 | ₩4,305 | ₩4,315 | -8.09% | 3.9만 |
|---|
| 2026.07.28 | ₩4,945 | ₩4,945 | ₩4,665 | ₩4,680 | -5.36% | 2.4만 |
|---|
| 2026.07.27 | ₩5,000 | ₩5,020 | ₩4,900 | ₩4,915 | -1.70% | 2.3만 |
|---|
| 2026.07.24 | ₩4,950 | ₩5,070 | ₩4,870 | ₩4,965 | +0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩4,775 | ₩4,965 | ₩4,775 | ₩4,960 | +3.87% | 1만 |
|---|
| 2026.07.22 | ₩4,880 | ₩4,970 | ₩4,760 | ₩4,760 | -2.46% | 1.8만 |
|---|
| 2026.07.21 | ₩4,880 | ₩4,975 | ₩4,630 | ₩4,805 | -1.54% | 2.1만 |
|---|
| 2026.07.20 | ₩5,040 | ₩5,070 | ₩4,880 | ₩4,880 | -3.17% | 1.9만 |
|---|
| 2026.07.16 | ₩4,945 | ₩5,140 | ₩4,945 | ₩5,040 | +1.92% | 8.9천 |
|---|
| 2026.07.15 | ₩5,010 | ₩5,120 | ₩4,860 | ₩5,110 | +2.00% | 3.4만 |
|---|
| 2026.07.14 | ₩4,870 | ₩5,050 | ₩4,810 | ₩5,010 | +2.87% | 4.1만 |
|---|
| 2026.07.13 | ₩5,340 | ₩5,400 | ₩4,980 | ₩4,990 | -6.55% | 2.7만 |
|---|
| 2026.07.10 | ₩4,925 | ₩5,340 | ₩4,910 | ₩5,330 | +8.22% | 2.9만 |
|---|
| 2026.07.09 | ₩5,200 | ₩5,200 | ₩4,865 | ₩4,925 | -5.29% | 1.6만 |
|---|
| 2026.07.08 | ₩5,210 | ₩5,280 | ₩4,970 | ₩5,060 | -2.88% | 2.9만 |
|---|
| 2026.07.07 | ₩5,260 | ₩5,390 | ₩5,140 | ₩5,210 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩5,260 | ₩5,390 | ₩5,150 | ₩5,300 | +0.76% | 1.9만 |
|---|
| 2026.07.03 | ₩5,170 | ₩5,220 | ₩4,840 | ₩5,180 | +0.19% | 4만 |
|---|
| 2026.07.02 | ₩4,960 | ₩5,280 | ₩4,905 | ₩5,040 | +1.61% | 2.8만 |
|---|
| 2026.07.01 | ₩5,240 | ₩5,270 | ₩4,990 | ₩5,040 | -3.82% | 7.1만 |
|---|
| 2026.06.30 | ₩5,150 | ₩5,180 | ₩4,920 | ₩5,150 | 0.00% | 2.5만 |
|---|
| 2026.06.29 | ₩4,520 | ₩5,090 | ₩4,520 | ₩5,090 | +12.61% | 5.5만 |
|---|
| 2026.06.26 | ₩4,990 | ₩5,050 | ₩4,595 | ₩4,610 | -7.62% | 7.4만 |
|---|
| 2026.06.25 | ₩5,050 | ₩5,210 | ₩4,980 | ₩5,050 | 0.00% | 2.9만 |
|---|
| 2026.06.24 | ₩5,020 | ₩5,200 | ₩4,970 | ₩5,090 | +1.39% | 3.3만 |
|---|
| 2026.06.23 | ₩5,270 | ₩5,480 | ₩5,040 | ₩5,120 | -2.85% | 5.8만 |
|---|
| 2026.06.22 | ₩5,050 | ₩5,430 | ₩5,040 | ₩5,310 | +5.15% | 3만 |
|---|
| 2026.06.19 | ₩5,530 | ₩5,530 | ₩5,220 | ₩5,260 | -4.88% | 6.4만 |
|---|
| 2026.06.18 | ₩5,920 | ₩5,920 | ₩5,490 | ₩5,530 | -6.59% | 6.9만 |
|---|
| 2026.06.17 | ₩5,690 | ₩5,940 | ₩5,610 | ₩5,870 | +3.16% | 5만 |
|---|
| 2026.06.16 | ₩5,660 | ₩5,710 | ₩5,610 | ₩5,690 | +0.53% | 2.4만 |
|---|
| 2026.06.15 | ₩5,790 | ₩5,870 | ₩5,590 | ₩5,660 | -2.25% | 5.1만 |
|---|
| 2026.06.12 | ₩5,690 | ₩5,940 | ₩5,650 | ₩5,770 | +1.41% | 5.8만 |
|---|
| 2026.06.11 | ₩5,360 | ₩5,740 | ₩5,250 | ₩5,650 | +5.41% | 5.4만 |
|---|
| 2026.06.10 | ₩5,410 | ₩5,540 | ₩5,300 | ₩5,360 | -0.92% | 1 |
|---|
| 2026.06.09 | ₩5,220 | ₩5,600 | ₩5,220 | ₩5,480 | +4.98% | 4.1만 |
|---|
| 2026.06.08 | ₩5,320 | ₩5,580 | ₩5,280 | ₩5,300 | -0.38% | 7.9만 |
|---|
| 2026.06.05 | ₩5,650 | ₩6,040 | ₩5,500 | ₩5,820 | +3.01% | 13.9만 |
|---|
| 2026.06.04 | ₩5,460 | ₩5,920 | ₩5,370 | ₩5,650 | +3.48% | 3.7만 |
|---|
| 2026.06.02 | ₩5,580 | ₩5,850 | ₩5,490 | ₩5,680 | +1.79% | 5.2만 |
|---|
| 2026.06.01 | ₩5,960 | ₩6,000 | ₩5,750 | ₩5,760 | -3.36% | 7.5만 |
|---|
| 2026.05.29 | ₩6,200 | ₩6,230 | ₩5,800 | ₩5,970 | -3.71% | 9만 |
|---|
| 2026.05.28 | ₩6,090 | ₩6,200 | ₩5,900 | ₩6,150 | +0.99% | 6.8만 |
|---|
| 2026.05.27 | ₩6,320 | ₩6,440 | ₩6,090 | ₩6,120 | -3.16% | 12.2만 |
|---|
| 2026.05.26 | ₩6,470 | ₩6,740 | ₩6,370 | ₩6,370 | -1.55% | 7만 |
|---|
| 2026.05.22 | ₩6,280 | ₩6,510 | ₩6,280 | ₩6,470 | +3.03% | 6.8만 |
|---|
| 2026.05.21 | ₩6,190 | ₩6,500 | ₩6,190 | ₩6,280 | +1.45% | 8만 |
|---|
| 2026.05.20 | ₩6,330 | ₩6,430 | ₩6,130 | ₩6,180 | -2.37% | 10.2만 |
|---|
| 2026.05.19 | ₩6,480 | ₩6,580 | ₩6,320 | ₩6,440 | -0.62% | 10만 |
|---|
| 2026.05.18 | ₩6,710 | ₩6,810 | ₩6,080 | ₩6,580 | -1.94% | 8만 |
|---|
| 2026.05.15 | ₩6,870 | ₩7,350 | ₩6,590 | ₩6,700 | -2.47% | 33만 |
|---|
| 2026.05.14 | ₩7,000 | ₩7,180 | ₩6,810 | ₩6,850 | -2.14% | 12.8만 |
|---|
| 2026.05.13 | ₩6,780 | ₩7,400 | ₩6,510 | ₩6,880 | +1.47% | 44.6만 |
|---|
| 2026.05.12 | ₩6,760 | ₩8,100 | ₩6,400 | ₩6,590 | -2.51% | 200.1만 |
|---|
| 2026.05.11 | ₩7,040 | ₩7,110 | ₩6,690 | ₩6,760 | -3.98% | 11.2만 |
|---|
| 2026.05.08 | ₩6,910 | ₩7,080 | ₩6,890 | ₩7,040 | +1.88% | 6.6만 |
|---|
| 2026.05.07 | ₩7,130 | ₩7,200 | ₩6,890 | ₩6,940 | -2.66% | 11.2만 |
|---|
| 2026.05.06 | ₩7,370 | ₩7,370 | ₩7,080 | ₩7,120 | -3.39% | 15.4만 |
|---|
| 2026.05.04 | ₩7,380 | ₩7,570 | ₩7,330 | ₩7,360 | -0.27% | 5.5만 |
|---|
| 2026.04.30 | ₩7,520 | ₩7,600 | ₩7,340 | ₩7,350 | -2.26% | 6.7만 |
|---|
| 2026.04.29 | ₩7,550 | ₩7,600 | ₩7,420 | ₩7,510 | -0.53% | 4.5만 |
|---|
| 2026.04.28 | ₩7,700 | ₩7,700 | ₩7,550 | ₩7,550 | -1.95% | 4.5만 |
|---|
| 2026.04.27 | ₩7,690 | ₩7,820 | ₩7,680 | ₩7,690 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩7,600 | ₩7,770 | ₩7,530 | ₩7,680 | +1.05% | 8.1만 |
|---|
| 2026.04.23 | ₩7,540 | ₩7,680 | ₩7,470 | ₩7,600 | +0.80% | 7.8만 |
|---|
| 2026.04.22 | ₩7,620 | ₩7,620 | ₩7,480 | ₩7,530 | -1.18% | 6.2만 |
|---|
| 2026.04.21 | ₩7,700 | ₩7,890 | ₩7,600 | ₩7,620 | -1.04% | 5.6만 |
|---|
| 2026.04.20 | ₩7,610 | ₩7,800 | ₩7,580 | ₩7,700 | +1.18% | 4.1만 |
|---|
| 2026.04.17 | ₩7,790 | ₩7,900 | ₩7,640 | ₩7,680 | -1.41% | 5.9만 |
|---|
| 2026.04.16 | ₩7,800 | ₩7,950 | ₩7,780 | ₩7,790 | -0.13% | 8.5만 |
|---|
| 2026.04.15 | ₩7,730 | ₩7,850 | ₩7,660 | ₩7,780 | +0.65% | 9.5만 |
|---|
| 2026.04.14 | ₩7,760 | ₩7,760 | ₩7,650 | ₩7,660 | -1.29% | 5.6만 |
|---|
| 2026.04.13 | ₩7,580 | ₩7,760 | ₩7,450 | ₩7,640 | +0.79% | 5.8만 |
|---|
| 2026.04.10 | ₩7,510 | ₩7,720 | ₩7,390 | ₩7,690 | +2.40% | 7.9만 |
|---|
| 2026.04.09 | ₩7,590 | ₩7,590 | ₩7,400 | ₩7,460 | -1.71% | 5.2만 |
|---|
| 2026.04.08 | ₩7,390 | ₩7,700 | ₩7,390 | ₩7,600 | +2.84% | 10만 |
|---|
| 2026.04.07 | ₩7,280 | ₩7,720 | ₩7,240 | ₩7,250 | -0.41% | 12.9만 |
|---|
| 2026.04.06 | ₩7,320 | ₩7,420 | ₩7,250 | ₩7,260 | -0.82% | 6만 |
|---|
| 2026.04.03 | ₩7,300 | ₩7,460 | ₩7,290 | ₩7,420 | +1.64% | 5.7만 |
|---|
| 2026.04.02 | ₩7,930 | ₩7,940 | ₩7,230 | ₩7,240 | -8.70% | 19.6만 |
|---|
| 2026.04.01 | ₩7,650 | ₩7,930 | ₩7,650 | ₩7,820 | +2.22% | 19.1만 |
|---|
| 2026.03.31 | ₩7,420 | ₩8,470 | ₩7,420 | ₩7,550 | +1.75% | 45.9만 |
|---|
| 2026.03.30 | ₩7,550 | ₩7,790 | ₩7,450 | ₩7,660 | +1.46% | 5.4만 |
|---|
| 2026.03.27 | ₩7,800 | ₩7,940 | ₩7,540 | ₩7,710 | -1.15% | 8.1만 |
|---|
| 2026.03.26 | ₩8,090 | ₩8,180 | ₩7,700 | ₩7,710 | -4.70% | 8.4만 |
|---|
| 2026.03.25 | ₩7,740 | ₩8,020 | ₩7,730 | ₩7,930 | +2.45% | 9.4만 |
|---|
| 2026.03.24 | ₩8,000 | ₩8,070 | ₩7,580 | ₩7,700 | -3.75% | 15.9만 |
|---|
| 2026.03.23 | ₩8,130 | ₩8,210 | ₩7,690 | ₩7,740 | -4.80% | 28.7만 |
|---|
| 2026.03.20 | ₩8,360 | ₩8,560 | ₩8,290 | ₩8,470 | +1.32% | 9만 |
|---|
| 2026.03.19 | ₩8,460 | ₩8,560 | ₩8,330 | ₩8,330 | -1.54% | 10만 |
|---|
| 2026.03.18 | ₩8,650 | ₩8,790 | ₩8,600 | ₩8,640 | -0.12% | 10.9만 |
|---|
| 2026.03.17 | ₩8,630 | ₩8,790 | ₩8,540 | ₩8,600 | -0.35% | 9.4만 |
|---|
| 2026.03.16 | ₩8,780 | ₩8,840 | ₩8,550 | ₩8,590 | -2.16% | 10.2만 |
|---|
| 2026.03.13 | ₩8,780 | ₩9,160 | ₩8,660 | ₩8,740 | -0.46% | 18.1만 |
|---|
| 2026.03.12 | ₩8,700 | ₩9,540 | ₩8,600 | ₩8,900 | +2.30% | 35만 |
|---|
| 2026.03.11 | ₩8,510 | ₩9,060 | ₩8,430 | ₩8,650 | +1.65% | 28.2만 |
|---|
| 2026.03.10 | ₩8,440 | ₩9,690 | ₩8,220 | ₩8,470 | +0.36% | 82.6만 |
|---|
| 2026.03.09 | ₩8,380 | ₩8,530 | ₩7,900 | ₩8,150 | -2.74% | 25.8만 |
|---|
| 2026.03.06 | ₩8,890 | ₩9,260 | ₩8,530 | ₩8,790 | -1.12% | 18만 |
|---|
| 2026.03.05 | ₩8,750 | ₩9,150 | ₩8,610 | ₩8,920 | +1.94% | 32만 |
|---|
| 2026.03.04 | ₩9,720 | ₩9,800 | ₩8,040 | ₩8,160 | -16.05% | 57.1만 |
|---|
| 2026.03.03 | ₩10,500 | ₩10,610 | ₩10,010 | ₩10,010 | -4.67% | 35.5만 |
|---|
| 2026.02.27 | ₩10,940 | ₩10,980 | ₩10,510 | ₩10,790 | -1.37% | 37.8만 |
|---|
| 2026.02.26 | ₩11,200 | ₩11,540 | ₩10,820 | ₩10,950 | -2.23% | 56.9만 |
|---|
| 2026.02.25 | ₩11,970 | ₩12,200 | ₩11,100 | ₩11,100 | -7.27% | 87.8만 |
|---|
| 2026.02.24 | ₩12,300 | ₩12,780 | ₩11,860 | ₩11,970 | -2.68% | 165만 |
|---|
| 2026.02.23 | ₩11,570 | ₩13,140 | ₩11,560 | ₩12,300 | +6.31% | 676.5만 |
|---|
| 2026.02.20 | ₩11,390 | ₩12,400 | ₩11,090 | ₩11,480 | +0.79% | 320.5만 |
|---|
| 2026.02.19 | ₩11,280 | ₩12,500 | ₩10,980 | ₩11,340 | +0.53% | 476.3만 |
|---|
| 2026.02.13 | ₩10,740 | ₩13,800 | ₩10,080 | ₩11,210 | +4.38% | 1135.7만 |
|---|
| 2026.02.12 | ₩8,920 | ₩11,520 | ₩8,800 | ₩11,080 | +24.22% | 674.3만 |
|---|
| 2026.02.11 | ₩9,000 | ₩9,060 | ₩8,830 | ₩8,880 | -1.33% | 18.6만 |
|---|
| 2026.02.10 | ₩8,970 | ₩9,250 | ₩8,890 | ₩8,980 | +0.11% | 20.8만 |
|---|
| 2026.02.09 | ₩9,500 | ₩9,650 | ₩8,930 | ₩8,970 | -5.58% | 42.5만 |
|---|
| 2026.02.06 | ₩9,910 | ₩10,000 | ₩9,240 | ₩9,290 | -6.26% | 54.5만 |
|---|
| 2026.02.05 | ₩10,090 | ₩11,440 | ₩9,800 | ₩9,900 | -1.88% | 402.9만 |
|---|
| 2026.02.04 | ₩8,900 | ₩10,600 | ₩8,740 | ₩10,080 | +13.26% | 479.8만 |
|---|
| 2026.02.03 | ₩8,180 | ₩9,490 | ₩8,140 | ₩8,860 | +8.31% | 268.7만 |
|---|
| 2026.02.02 | ₩8,400 | ₩8,620 | ₩8,040 | ₩8,100 | -3.57% | 30.1만 |
|---|
| 2026.01.30 | ₩8,610 | ₩8,950 | ₩8,360 | ₩8,430 | -2.09% | 79.8만 |
|---|
| 2026.01.29 | ₩8,830 | ₩8,850 | ₩8,430 | ₩8,570 | -2.94% | 34.4만 |
|---|
| 2026.01.28 | ₩8,570 | ₩9,100 | ₩8,400 | ₩8,740 | +1.98% | 63.8만 |
|---|
| 2026.01.27 | ₩8,550 | ₩8,660 | ₩8,310 | ₩8,500 | -0.58% | 31.1만 |
|---|
| 2026.01.26 | ₩8,540 | ₩8,650 | ₩8,370 | ₩8,470 | -0.82% | 33만 |
|---|
| 2026.01.23 | ₩8,550 | ₩8,890 | ₩8,440 | ₩8,520 | -0.35% | 65.1만 |
|---|
| 2026.01.22 | ₩8,900 | ₩9,270 | ₩8,210 | ₩8,500 | -4.49% | 182.8만 |
|---|
| 2026.01.21 | ₩10,000 | ₩10,000 | ₩9,290 | ₩9,330 | -6.70% | 37.4만 |
|---|
| 2026.01.20 | ₩10,070 | ₩10,380 | ₩9,900 | ₩10,080 | +0.10% | 29.1만 |
|---|
| 2026.01.19 | ₩10,380 | ₩10,470 | ₩10,050 | ₩10,070 | -2.99% | 24.7만 |
|---|
| 2026.01.16 | ₩10,550 | ₩10,940 | ₩10,320 | ₩10,370 | -1.71% | 35.6만 |
|---|
| 2026.01.15 | ₩10,830 | ₩10,900 | ₩10,310 | ₩10,370 | -4.25% | 33.7만 |
|---|
| 2026.01.14 | ₩11,300 | ₩11,320 | ₩10,690 | ₩10,700 | -5.31% | 29만 |
|---|
| 2026.01.13 | ₩11,040 | ₩11,520 | ₩11,030 | ₩11,160 | +1.09% | 39.7만 |
|---|
| 2026.01.12 | ₩11,160 | ₩11,800 | ₩10,970 | ₩11,050 | -0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩11,050 | ₩11,920 | ₩11,010 | ₩11,130 | +0.72% | 98.5만 |
|---|
| 2026.01.08 | ₩11,320 | ₩12,440 | ₩10,740 | ₩10,930 | -3.45% | 136.2만 |
|---|
| 2026.01.07 | ₩11,750 | ₩12,440 | ₩11,380 | ₩11,430 | -2.72% | 119.9만 |
|---|
| 2026.01.06 | ₩11,380 | ₩12,150 | ₩11,300 | ₩11,550 | +1.49% | 190만 |
|---|
| 2026.01.05 | ₩13,290 | ₩13,300 | ₩12,460 | ₩12,460 | -6.25% | 48.4만 |
|---|
| 2026.01.02 | ₩13,910 | ₩14,480 | ₩13,290 | ₩13,320 | -4.24% | 45.4만 |
|---|
| 2025.12.30 | ₩15,500 | ₩15,530 | ₩13,850 | ₩13,910 | -10.26% | 91.9만 |
|---|
| 2025.12.29 | ₩17,030 | ₩17,950 | ₩15,560 | ₩15,590 | -8.46% | 162만 |
|---|
| 2025.12.26 | ₩15,950 | ₩18,850 | ₩15,700 | ₩16,880 | +5.83% | 719.3만 |
|---|
| 2025.12.24 | ₩17,220 | ₩17,960 | ₩15,280 | ₩15,520 | -9.87% | 320.3만 |
|---|
| 2025.12.23 | ₩20,300 | ₩22,000 | ₩17,010 | ₩17,280 | -14.88% | 797.6만 |
|---|
| 2025.12.22 | ₩22,900 | ₩25,600 | ₩18,830 | ₩19,210 | -16.11% | 2143.5만 |
|---|